Sinopec Shangai Petrochemical Company Ltd ADR (NY: SHI )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 50.00 50.77 50.00 50.41 30,964 +0.41(+0.82%)
Feb 27, 2019 50.93 50.93 49.79 50.00 48,980 -1.53(-2.97%)
Feb 26, 2019 51.51 51.76 51.38 51.53 15,956 +0.18(+0.35%)
Feb 25, 2019 51.35 51.58 51.17 51.35 30,940 +0.99(+1.97%)
Feb 22, 2019 50.00 50.36 49.95 50.36 26,500 +1.28(+2.61%)
Feb 21, 2019 49.44 49.44 49.00 49.08 24,995 -0.42(-0.85%)
Feb 20, 2019 49.60 49.90 49.47 49.50 21,868 +0.65(+1.33%)
Feb 19, 2019 48.37 48.96 48.37 48.85 25,927 +0.01(+0.02%)
Feb 15, 2019 48.80 49.03 48.58 48.84 22,700 -0.06(-0.12%)
Feb 14, 2019 48.70 49.18 48.57 48.90 40,061 +1.58(+3.34%)
Feb 13, 2019 47.78 47.84 47.21 47.32 27,720 +0.14(+0.30%)
Feb 12, 2019 47.28 47.48 46.82 47.18 27,880 +0.02(+0.04%)
Feb 11, 2019 47.60 47.60 47.02 47.16 26,403 -0.62(-1.30%)
Feb 08, 2019 47.90 48.04 47.45 47.78 19,200 -0.26(-0.54%)
Feb 07, 2019 48.47 48.47 47.66 48.04 17,008 -0.54(-1.11%)
Feb 06, 2019 49.13 49.13 48.17 48.58 16,390 -0.44(-0.90%)
Feb 05, 2019 48.65 49.16 48.57 49.02 23,063 +0.70(+1.45%)
Feb 04, 2019 48.35 48.51 48.20 48.32 14,348 +0.46(+0.96%)
Feb 01, 2019 48.14 48.14 47.68 47.86 49,800 +0.02(+0.04%)
Jan 31, 2019 47.92 48.09 47.49 47.84 34,807 +0.45(+0.95%)
Jan 30, 2019 47.16 47.74 46.78 47.39 47,629 +0.31(+0.66%)
Jan 29, 2019 47.19 47.49 46.94 47.08 34,345 -0.08(-0.17%)
Jan 28, 2019 46.79 47.16 46.31 47.16 31,644 +0.27(+0.58%)
Jan 25, 2019 46.48 47.14 46.48 46.89 20,300 +0.67(+1.45%)
Jan 24, 2019 46.40 46.66 46.02 46.22 48,762 -0.18(-0.39%)
Jan 23, 2019 46.51 46.75 46.37 46.40 32,744 +0.82(+1.80%)
Jan 22, 2019 46.39 46.39 45.47 45.58 65,307 -0.97(-2.08%)
Jan 18, 2019 46.11 47.26 45.87 46.55 61,800 +0.61(+1.33%)
Jan 17, 2019 45.68 46.49 45.64 45.94 43,373 -0.03(-0.07%)
Jan 16, 2019 45.72 46.22 45.60 45.97 37,447 +0.68(+1.50%)
Jan 15, 2019 45.16 45.35 45.05 45.29 33,836 +0.15(+0.33%)
Jan 14, 2019 45.59 45.59 45.14 45.14 28,576 -1.01(-2.19%)
Jan 11, 2019 45.04 46.45 45.01 46.15 172,100 -1.09(-2.31%)
Jan 10, 2019 46.38 47.24 45.38 47.24 55,229 -0.36(-0.76%)
Jan 09, 2019 46.52 47.65 46.16 47.60 57,517 +2.07(+4.55%)
Jan 08, 2019 45.44 45.62 45.13 45.53 35,232 -0.07(-0.15%)
Jan 07, 2019 45.09 45.87 44.95 45.60 37,850 +1.74(+3.97%)
Jan 04, 2019 43.63 44.48 43.37 43.86 51,300 +1.03(+2.40%)
Jan 03, 2019 43.43 43.48 42.83 42.83 34,148 -1.56(-3.51%)
Jan 02, 2019 43.60 44.56 43.43 44.39 46,861 +1.23(+2.85%)
Dec 31, 2018 43.50 43.53 42.56 43.16 58,800 +0.12(+0.28%)
Dec 28, 2018 43.62 43.74 42.84 43.04 67,800 -0.24(-0.55%)
Dec 27, 2018 42.66 43.46 42.55 43.28 48,323 -0.55(-1.25%)
Dec 26, 2018 43.22 44.06 42.59 43.83 55,735 +0.53(+1.22%)
Dec 24, 2018 43.28 43.45 43.01 43.30 22,300 +0.08(+0.19%)
Dec 21, 2018 43.50 43.66 43.04 43.22 30,500 -0.59(-1.35%)
Dec 20, 2018 43.76 44.31 43.56 43.81 35,110 -0.04(-0.09%)
Dec 19, 2018 44.50 44.81 43.14 43.85 26,695 -0.53(-1.19%)
Dec 18, 2018 44.57 44.74 44.24 44.38 34,008 +0.12(+0.27%)
Dec 17, 2018 44.68 44.79 44.01 44.26 40,652 -1.78(-3.87%)
Dec 14, 2018 45.25 46.11 45.25 46.04 41,100 +0.74(+1.63%)
Dec 13, 2018 45.38 45.51 45.03 45.30 31,164 +0.30(+0.67%)
Dec 12, 2018 44.50 45.09 44.50 45.00 34,700 +1.41(+3.23%)
Dec 11, 2018 44.88 45.42 43.53 43.59 87,587 -1.18(-2.64%)
Dec 10, 2018 44.44 44.77 43.55 44.77 34,323 +0.37(+0.83%)
Dec 07, 2018 45.24 45.51 44.31 44.40 29,800 -0.95(-2.09%)
Dec 06, 2018 45.42 45.52 44.66 45.35 47,757 -0.74(-1.61%)
Dec 04, 2018 47.49 47.55 46.02 46.09 36,400 -0.88(-1.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.